29.36
-0.64(-2.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 29.71 | 30 | 30 | 30.2 | 29.71 | 6,100 |
| September 04, 2025 | 30 | 30.14 | 30.14 | 30.14 | 30 | 411 |
| September 03, 2025 | 29.62 | 29.82 | 29.82 | 29.88 | 29.55 | 1,430 |
| September 02, 2025 | 29.92 | 30.45 | 30.45 | 30.52 | 29.92 | 5,521 |
| August 29, 2025 | 29.81 | 29.68 | 29.68 | 30.5 | 29.65 | 7,300 |
| August 28, 2025 | 29.47 | 29.55 | 29.55 | 29.7 | 29.47 | 641 |
| August 27, 2025 | 29.38 | 29.45 | 29.45 | 29.9 | 29.38 | 2,500 |
| August 26, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 200 |
| August 25, 2025 | 29.55 | 29.25 | 29.25 | 29.55 | 29.15 | 900 |
| August 22, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 207 |
| August 21, 2025 | 29.01 | 29.2 | 29.2 | 29.52 | 29.01 | 4,200 |
| August 20, 2025 | 29.29 | 29 | 29 | 30 | 29 | 5,706 |
| August 19, 2025 | 29.49 | 29 | 29 | 29.49 | 29 | 9,900 |
| August 18, 2025 | 30.5 | 29.49 | 29.49 | 30.5 | 28.76 | 1,700 |
| August 15, 2025 | 30 | 29.48 | 29.48 | 30 | 28.8 | 3,800 |
| August 14, 2025 | 29 | 28.79 | 28.79 | 29.49 | 28.79 | 1,026 |
| August 13, 2025 | 28.57 | 28.76 | 28.76 | 28.92 | 28.3 | 1,400 |
| August 12, 2025 | 28.79 | 28.06 | 28.06 | 29.59 | 27.82 | 19,641 |
| August 11, 2025 | 29.18 | 27.84 | 27.84 | 29.55 | 27.84 | 9,204 |
| August 08, 2025 | 28.91 | 28.62 | 28.62 | 29.85 | 28 | 25,028 |
| August 07, 2025 | 29.58 | 28 | 28 | 29.99 | 28 | 25,045 |
| August 06, 2025 | 30.1 | 30 | 30 | 30.15 | 29.65 | 2,249 |
| August 05, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0 |
| August 04, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0 |
| August 01, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0 |
| July 31, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0 |
| July 30, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 4 |
| July 29, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 400 |
| July 28, 2025 | 31.1 | 31.41 | 31.41 | 31.44 | 30.13 | 3,044 |
| July 25, 2025 | 30.41 | 30.1 | 30.1 | 32.03 | 30.1 | 6,100 |
| July 24, 2025 | 31.1 | 30.41 | 30.41 | 31.1 | 30.41 | 414 |
| July 23, 2025 | 32.13 | 30.41 | 30.41 | 32.13 | 30.41 | 900 |
| July 22, 2025 | 30.56 | 31.31 | 31.31 | 31.31 | 30.56 | 400 |
| July 21, 2025 | 31.95 | 30.79 | 30.79 | 31.95 | 30.79 | 300 |
| July 18, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 420 |
| July 17, 2025 | 32.89 | 31.71 | 31.71 | 32.89 | 31.71 | 1,210 |
| July 16, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0 |
| July 15, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0 |
| July 14, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0 |
| July 11, 2025 | 30.27 | 30.39 | 30.39 | 30.5 | 30 | 5,843 |
| July 10, 2025 | 30.39 | 31 | 31 | 31 | 30.15 | 4,740 |
| July 09, 2025 | 31.2 | 30.5 | 30.5 | 31.2 | 30.5 | 3,000 |
| July 08, 2025 | 33 | 31.51 | 31.51 | 33.25 | 31.5 | 4,218 |
| July 07, 2025 | 30.87 | 30.01 | 30.01 | 30.87 | 30 | 7,000 |
| July 03, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0 |
| July 02, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0 |
| July 01, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 114 |
| June 30, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 1,000 |
| June 27, 2025 | 34 | 32.44 | 32.44 | 34 | 31.32 | 1,917 |
| June 26, 2025 | 33.97 | 33.94 | 33.94 | 33.97 | 32.12 | 900 |
| June 25, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 200 |
| June 24, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0 |
| June 23, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 24 |
| June 20, 2025 | 32.53 | 32.51 | 32.51 | 32.58 | 32.51 | 1,538 |
| June 18, 2025 | 32.51 | 32.51 | 32.16 | 32.51 | 32.51 | 0 |
| June 17, 2025 | 32.51 | 32.51 | 32.16 | 32.51 | 32.51 | 121 |
| June 16, 2025 | 32.99 | 32.99 | 32.63 | 32.99 | 32.99 | 200 |
| June 13, 2025 | 32 | 32.5 | 32.5 | 32.5 | 30.36 | 3,298 |
| June 12, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 6 |
| June 11, 2025 | 30.4 | 30.38 | 30.38 | 32.41 | 30.31 | 2,638 |